Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 Apr 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 29,356 |
23 Apr 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
22 Apr 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 35,172 |
19 Apr 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 948,221 |
18 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
17 Apr 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
16 Apr 2024 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 388,741 |
15 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
12 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 152,951 |
11 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
10 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 Apr 2024 | 0.0300 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 134,432 |
08 Apr 2024 | 0.0330 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 309,146 |
05 Apr 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 764,440 |
04 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,818 |
03 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 441,997 |
02 Apr 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,804 |
27 Mar 2024 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 181,096 |
26 Mar 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 234,866 |
25 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 28,443 |
22 Mar 2024 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 147,348 |
21 Mar 2024 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 2,197,585 |
20 Mar 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 288,429 |
19 Mar 2024 | 0.0340 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 116,030 |
18 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 125,580 |
15 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 29,500 |
14 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 170,000 |
13 Mar 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 Mar 2024 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 366,859 |
11 Mar 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 273,174 |
08 Mar 2024 | 0.0300 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 466,149 |
07 Mar 2024 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 118,116 |
06 Mar 2024 | 0.0300 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 248,300 |
05 Mar 2024 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 339,623 |
04 Mar 2024 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 812,778 |
01 Mar 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
29 Feb 2024 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 569,034 |
28 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
27 Feb 2024 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 312,350 |
26 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 263,170 |
23 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
21 Feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 20,085 |
20 Feb 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 54,000 |
19 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 9,722 |
16 Feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 21,200 |
15 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 448,005 |
14 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
13 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 191,572 |
12 Feb 2024 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 208,823 |
09 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 113,000 |
08 Feb 2024 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 110,000 |
07 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
06 Feb 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
05 Feb 2024 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 407,801 |
02 Feb 2024 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 205,832 |
01 Feb 2024 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 399,492 |
31 Jan 2024 | 0.0335 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 474,320 |
30 Jan 2024 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,106,616 |
29 Jan 2024 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 360,936 |
25 Jan 2024 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 124,383 |
24 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
23 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 15,000 |
22 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 88,621 |
19 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 93,197 |
18 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Jan 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 399 |
16 Jan 2024 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 226,284 |
15 Jan 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 260,895 |
12 Jan 2024 | 0.0375 | 0.0375 | 0.0365 | 0.0365 | 0.0365 | 218,538 |
11 Jan 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 29,729 |
10 Jan 2024 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 184,321 |
09 Jan 2024 | 0.0380 | 0.0385 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
08 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 20,528 |
05 Jan 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
04 Jan 2024 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 95,456 |
03 Jan 2024 | 0.0395 | 0.0395 | 0.0390 | 0.0390 | 0.0390 | 30,002 |
02 Jan 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 98,883 |
29 Dec 2023 | 0.0380 | 0.0385 | 0.0380 | 0.0380 | 0.0380 | 172,927 |
28 Dec 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,093,770 |
27 Dec 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,163,734 |
22 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 375,985 |
21 Dec 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 536,870 |
20 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
19 Dec 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 50,000 |
18 Dec 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 3,547,483 |
15 Dec 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,789 |
14 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 209,064 |
13 Dec 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 97,058 |
12 Dec 2023 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
11 Dec 2023 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | - |
08 Dec 2023 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 0.0435 | 51,000 |
07 Dec 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 44,142 |
06 Dec 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 40,000 |
05 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,695 |
04 Dec 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 1,263,040 |
01 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 345,058 |
30 Nov 2023 | 0.0440 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 930,157 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |